Jiutian Chemical Share Price History (SGX:C8R)

SGX Listed Stock

JIUTIAN CHEMICAL GROUP LIMITED (SGX:C8R)

SGD 0.112
+0.004 / +3.70%

Share Price as of: 2021-01-22 17:16

Market / ISIN Code: Catalist / SG1V71937527

Sector / Industry Group / Industry: Materials / Materials / Chemicals

JIUTIAN CHEMICAL GROUP LIMITED C8R.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-01-22	0.108	0.115	0.108	0.112	0.004	3.7	235,000,400	26,429,763	1,869,200	-
2021-01-21	0.109	0.112	0.107	0.108	-0.001	-0.9	197,183,500	21,614,779	11,212,000	-
2021-01-20	0.110	0.112	0.107	0.109	-	-	194,328,500	21,179,142	6,132,500	-
2021-01-19	0.106	0.113	0.105	0.109	0.004	3.8	247,541,000	27,131,640	6,390,800	-
2021-01-18	0.102	0.108	0.101	0.105	0.005	5.0	266,823,900	27,879,182	9,023,200	-
2021-01-15	0.099	0.104	0.096	0.100	0.002	2.0	312,724,700	31,303,021	16,044,200	-
2021-01-14	0.087	0.098	0.087	0.098	0.011	12.6	303,139,700	27,934,872	15,486,300	-
2021-01-13	0.086	0.089	0.086	0.087	0.001	1.2	56,691,700	4,944,777	2,036,800	-
2021-01-12	0.087	0.088	0.085	0.086	-	-	73,186,600	6,296,824	2,332,300	-
2021-01-11	0.088	0.090	0.086	0.086	-0.001	-1.1	74,759,700	6,578,773	2,405,200	-
2021-01-08	0.088	0.089	0.087	0.087	-	-	42,869,500	3,763,573	1,693,000	-
2021-01-07	0.089	0.090	0.087	0.087	-0.002	-2.2	132,213,400	11,648,431	4,457,600	-
2021-01-06	0.084	0.090	0.083	0.089	0.006	7.2	223,202,900	19,404,535	5,577,900	-
2021-01-05	0.085	0.086	0.083	0.083	-0.003	-3.5	71,288,200	5,994,833	2,890,900	-
2021-01-04	0.083	0.086	0.082	0.086	0.004	4.9	81,919,600	6,903,625	1,715,400	-
2020-12-31	0.082	0.083	0.082	0.082	-	-	35,347,200	2,913,621	6,607,200	-
2020-12-30	0.084	0.085	0.081	0.082	-0.002	-2.4	82,415,600	6,845,974	11,213,400	-
2020-12-29	0.076	0.086	0.076	0.084	0.008	10.5	193,764,000	15,818,174	13,944,700	-
2020-12-28	0.076	0.077	0.075	0.076	0.001	1.3	36,763,200	2,782,948	314,900	-
2020-12-24	0.073	0.077	0.073	0.075	0.002	2.7	73,366,500	5,518,674	8,300,000	-
2020-12-23	0.072	0.074	0.071	0.073	0.001	1.4	46,985,200	3,406,707	3,919,700	-
2020-12-22	0.071	0.074	0.071	0.072	0.001	1.4	39,264,700	2,834,623	3,217,200	-
2020-12-21	0.075	0.076	0.071	0.071	-0.004	-5.3	33,168,200	2,415,363	1,048,200	-
2020-12-18	0.077	0.077	0.075	0.075	-0.002	-2.6	47,188,900	3,558,006	34,700	-
2020-12-17	0.078	0.079	0.075	0.077	-	-	166,113,300	12,870,454	14,415,200	-
2020-12-16	0.071	0.077	0.069	0.077	0.007	10.0	117,429,500	8,649,062	217,800	-
2020-12-15	0.071	0.075	0.069	0.070	-0.001	-1.4	103,281,100	7,436,530	12,500,000	-
2020-12-14	0.076	0.078	0.066	0.071	-0.005	-6.6	153,221,700	10,975,595	6,061,500	-
2020-12-11	0.081	0.082	0.075	0.076	-0.005	-6.2	96,761,300	7,532,208	5,136,600	-
2020-12-10	0.083	0.084	0.080	0.081	-0.001	-1.2	52,680,600	4,302,272	4,500	-
2020-12-09	0.082	0.085	0.082	0.082	-	-	61,730,700	5,148,077	150,200	-
2020-12-08	0.082	0.084	0.081	0.082	-	-	47,330,500	3,902,229	3,809,200	-
2020-12-07	0.085	0.087	0.082	0.082	-0.003	-3.5	92,010,800	7,738,796	171,600	-
2020-12-04	0.088	0.089	0.085	0.085	-0.002	-2.3	70,355,800	6,093,432	221,900	-
2020-12-03	0.088	0.090	0.087	0.087	-0.001	-1.1	55,327,100	4,910,708	10,592,300	-
2020-12-02	0.090	0.091	0.086	0.088	-0.002	-2.2	97,266,200	8,669,341	1,100,000	-
2020-12-01	0.091	0.092	0.089	0.090	-	-	67,540,600	6,124,527	5,491,200	-
2020-11-30	0.088	0.092	0.088	0.090	0.002	2.3	182,613,100	16,519,300	1,039,800	-
2020-11-27	0.088	0.090	0.086	0.088	0.001	1.1	84,293,600	7,412,772	1,180,500	-
2020-11-26	0.086	0.090	0.085	0.087	0.001	1.2	77,176,400	6,781,717	4,026,000	-
2020-11-25	0.090	0.091	0.085	0.086	-0.004	-4.4	69,589,700	6,088,297	1,123,800	-
2020-11-24	0.092	0.093	0.089	0.090	-0.001	-1.1	103,237,100	9,394,814	475,000	-
2020-11-23	0.094	0.095	0.090	0.091	-0.001	-1.1	73,331,500	6,771,687	779,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Materials sector stocks @ Market > Share Price Performance > Materials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price